Indicators

Denso Corp Ltd ADR (OP: DNZOY )

16.18 +0.12 (+0.78%)

Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	26.50	26.60	26.45	26.57	52,572	-0.11(-0.41%)
Feb 27, 2023	26.66	26.68	26.60	26.68	27,857	+0.27(+1.02%)
Feb 24, 2023	26.39	26.46	26.31	26.41	38,274	-0.67(-2.47%)
Feb 23, 2023	27.04	27.08	26.84	27.08	21,417	+0.30(+1.12%)
Feb 22, 2023	26.95	27.17	26.71	26.78	24,078	-0.40(-1.47%)
Feb 21, 2023	27.34	27.39	27.18	27.18	38,520	-0.42(-1.52%)
Feb 17, 2023	27.55	27.61	27.41	27.60	20,467	-0.07(-0.25%)
Feb 16, 2023	27.55	27.78	27.43	27.67	13,013	+0.12(+0.44%)
Feb 15, 2023	27.36	27.55	27.36	27.55	19,799	-0.03(-0.10%)
Feb 14, 2023	27.39	27.68	27.34	27.58	18,690	-0.19(-0.70%)
Feb 13, 2023	27.44	27.77	27.43	27.77	44,901	-0.07(-0.25%)
Feb 10, 2023	27.97	27.97	27.61	27.84	12,038	-0.02(-0.07%)
Feb 09, 2023	28.08	28.23	27.81	27.86	38,986	+0.16(+0.58%)
Feb 08, 2023	27.78	27.80	27.65	27.70	7,620	-0.37(-1.32%)
Feb 07, 2023	27.56	28.07	27.56	28.07	12,075	+0.40(+1.45%)
Feb 06, 2023	27.69	27.76	27.62	27.67	20,829	+0.30(+1.10%)
Feb 03, 2023	27.73	27.73	27.26	27.37	16,752	+0.22(+0.81%)
Feb 02, 2023	27.18	27.48	27.02	27.15	21,771	+0.01(+0.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.